70.20
-0.9(-1.27%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 70.7 | 70.2 | 70.2 | 70.7 | 70 | 124,147 |
| February 10, 2026 | 71.1 | 71.1 | 71.1 | 71.7 | 70.8 | 40,857 |
| February 09, 2026 | 72.5 | 71 | 71 | 72.5 | 71 | 28,558 |
| February 06, 2026 | 71.7 | 71 | 71 | 72 | 70.5 | 70,374 |
| February 05, 2026 | 73.9 | 72.4 | 72.4 | 75.3 | 72.4 | 57,044 |
| February 04, 2026 | 72.1 | 73.4 | 73.4 | 73.7 | 71.9 | 67,805 |
| February 03, 2026 | 71.7 | 71.3 | 71.3 | 72 | 70.8 | 53,000 |
| February 02, 2026 | 71.5 | 71 | 71 | 71.7 | 70 | 79,668 |
| January 30, 2026 | 74 | 72 | 72 | 74.1 | 72 | 162,917 |
| January 29, 2026 | 77.9 | 75 | 75 | 78.6 | 74.8 | 103,629 |
| January 28, 2026 | 76.1 | 76.8 | 76.8 | 76.8 | 74.7 | 120,930 |
| January 27, 2026 | 76.5 | 75.3 | 75.3 | 76.6 | 75.1 | 130,506 |
| January 26, 2026 | 76.7 | 76.3 | 76.3 | 78.7 | 76.3 | 151,988 |
| January 23, 2026 | 77.4 | 76.7 | 76.7 | 78.5 | 76.4 | 142,781 |
| January 22, 2026 | 78 | 77 | 77 | 79 | 76 | 189,309 |
| January 21, 2026 | 75.8 | 77.3 | 77.3 | 78.3 | 75 | 115,983 |
| January 20, 2026 | 75.9 | 75.8 | 75.8 | 77 | 75.1 | 99,580 |
| January 19, 2026 | 77.9 | 75.8 | 75.8 | 78.3 | 75.8 | 156,136 |
| January 16, 2026 | 76 | 77.3 | 77.3 | 78.3 | 76 | 212,346 |
| January 15, 2026 | 75.4 | 75.1 | 75.1 | 75.5 | 73.8 | 76,890 |
| January 14, 2026 | 73.5 | 75.4 | 75.4 | 75.5 | 73.3 | 198,756 |
| January 13, 2026 | 72.5 | 72.3 | 72.3 | 73 | 71.8 | 73,876 |
| January 12, 2026 | 71.5 | 72.8 | 72.8 | 72.8 | 70.8 | 86,261 |
| January 09, 2026 | 72.6 | 70.8 | 70.8 | 72.6 | 70 | 41,743 |
| January 08, 2026 | 71.2 | 70.5 | 70.5 | 72.5 | 70.3 | 94,593 |
| January 07, 2026 | 73.2 | 71.9 | 71.9 | 73.2 | 71.8 | 79,766 |
| January 06, 2026 | 70.4 | 72 | 72 | 73.8 | 70.4 | 149,111 |
| January 05, 2026 | 73.6 | 71 | 71 | 73.6 | 70.3 | 60,872 |
| January 02, 2026 | 72.1 | 71.6 | 71.6 | 73 | 71.5 | 54,260 |
| December 31, 2025 | 73.6 | 72.1 | 72.1 | 74 | 72.1 | 49,142 |
| December 30, 2025 | 73.5 | 73.3 | 73.3 | 73.7 | 72.5 | 50,077 |
| December 29, 2025 | 73.5 | 74 | 74 | 74.8 | 73.5 | 105,641 |
| December 26, 2025 | 72.7 | 73.1 | 73.1 | 73.8 | 72.7 | 79,335 |
| December 24, 2025 | 72.4 | 71.9 | 71.9 | 72.8 | 71.6 | 62,242 |
| December 23, 2025 | 73 | 71.6 | 71.6 | 73 | 71.5 | 60,423 |
| December 22, 2025 | 70.9 | 72.8 | 72.8 | 73 | 70.9 | 75,234 |
| December 19, 2025 | 70.5 | 70.7 | 70.7 | 71.7 | 70.5 | 41,835 |
| December 18, 2025 | 70.8 | 70.2 | 70.2 | 71.5 | 70.2 | 40,864 |
| December 17, 2025 | 72.6 | 70.8 | 70.8 | 72.6 | 70.8 | 40,830 |
| December 16, 2025 | 72.2 | 71.6 | 71.6 | 72.2 | 70.8 | 60,515 |
| December 15, 2025 | 69.6 | 72.1 | 72.1 | 73 | 69.6 | 87,674 |
| December 12, 2025 | 71 | 71.1 | 71.1 | 71.6 | 70.2 | 105,001 |
| December 11, 2025 | 73.9 | 69.8 | 69.8 | 73.9 | 69.6 | 497,792 |
| December 10, 2025 | 74.3 | 73.9 | 73.9 | 74.5 | 73.9 | 34,750 |
| December 09, 2025 | 74.9 | 74.3 | 74.3 | 74.9 | 73.8 | 76,111 |
| December 08, 2025 | 76.3 | 74.8 | 74.8 | 76.3 | 74 | 54,575 |
| December 05, 2025 | 78.3 | 76.1 | 76.1 | 80.5 | 76.1 | 314,429 |
| December 04, 2025 | 74.8 | 76.3 | 76.3 | 78.3 | 74.8 | 206,543 |
| December 03, 2025 | 73.3 | 73.9 | 73.9 | 75.4 | 73.3 | 91,302 |
| December 02, 2025 | 75.3 | 74 | 74 | 75.5 | 73.9 | 39,091 |
| December 01, 2025 | 76.8 | 74.9 | 74.9 | 76.8 | 74.9 | 27,418 |
| November 28, 2025 | 74.9 | 76.1 | 76.1 | 76.6 | 74.9 | 26,434 |
| November 27, 2025 | 75.2 | 75.3 | 75.3 | 75.9 | 74.6 | 32,989 |
| November 26, 2025 | 75 | 75.7 | 75.7 | 76.3 | 74.6 | 108,988 |
| November 25, 2025 | 73.6 | 73.7 | 73.7 | 73.7 | 72.6 | 75,541 |
| November 24, 2025 | 72 | 72.3 | 72.3 | 72.8 | 71.2 | 93,770 |
| November 21, 2025 | 72.7 | 71.2 | 71.2 | 73.5 | 70.5 | 161,163 |
| November 20, 2025 | 74.6 | 73.9 | 73.9 | 75.7 | 73.5 | 133,597 |
| November 19, 2025 | 74 | 74.1 | 74.1 | 74.4 | 73.5 | 83,394 |
| November 18, 2025 | 76.1 | 74 | 74 | 76.6 | 74 | 155,352 |